ALKEM

Alkem Laboratories Ltd.

5667.5 +68.50 (1.22%)

L: 5550 H: 5678.5

Back to Option Chain

Historical option data for ALKEM
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ALKEM 30-DEC-2025 5650 CE
Delta: 0.61 Vega: 5.22 Theta: -2.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	113.95 ₹ 14,243.75	27.3 3412.50	15.54	63 7,875	4 500	56 7,000
8 Dec	5599.00	85.65 ₹ 10,706.25	-46.95 -5868.75	17.45	91 11,375	21 2,625	52 6,500
5 Dec	5675.50	139.6 ₹ 17,450	22.2 2775.00	16.70	90 11,250	-10 -1,250	30 3,750
4 Dec	5659.00	114.95 ₹ 14,368.75	12.25 1531.25	16.70	48 6,000	10 1,250	42 5,250

3 Dec	5647.50	102.7 ₹ 12,837.5	-17.75 -2218.75	13.32	18 2,250	4 500	33 4,125
2 Dec	5638.50	122.95 ₹ 15,368.75	13.25 1656.25	18.31	38 4,750	0 0	30 3,750
1 Dec	5609.50	109.5 ₹ 13,687.5	-61 -7625.00	18.59	41 5,125	23 2,875	32 4,000
28 Nov	5685.00	170.5 ₹ 21,312.5	19.6 2450.00	19.29	6 750	0 0	9 1,125
27 Nov	5686.50	150.9 ₹ 18,862.5	-3.05 -381.25	-	0 0	0 0	0 0
26 Nov	5773.00	150.9 ₹ 18,862.5	-3.05 -381.25	-	0 0	0 0	0 0
25 Nov	5701.00	150.9 ₹ 18,862.5	-3.05 -381.25	12.94	2 250	0 0	9 1,125
24 Nov	5625.00	154.2 ₹ 19,275	-24.4 -3050.00	21.15	13 1,625	9 1,125	9 1,125
21 Nov	5700.00	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
18 Nov	5713.00	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
17 Nov	5723.00	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
14 Nov	5722.50	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
11 Nov	5696.50	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	178.6 ₹ 22,325	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	178.6 ₹ 22,325	0 0.00	0.57	0 0	0 0	0 0
29 Oct	5535.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5650 expiring on 30DEC2025

Delta for 5650 CE is 0.61

Historical price for 5650 CE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 113.95, which was 27.3 higher than the previous day. The implied volatity was 15.54, the open interest changed by 4 which increased total open position to 56

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 85.65, which was -46.95 lower than the previous day. The implied volatity was 17.45, the open interest changed by 21 which increased total open position to 52

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 139.6, which was 22.2 higher than the previous day. The implied volatity was 16.70, the open interest changed by -10 which decreased total open position to 30

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 114.95, which was 12.25 higher than the previous day. The implied volatity was 16.70, the open interest changed by 10 which increased total open position to 42

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 102.7, which was -17.75 lower than the previous day. The implied volatity was 13.32, the open interest changed by 4 which increased total open position to 33

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 122.95, which was 13.25 higher than the previous day. The implied volatity was 18.31, the open interest changed by 0 which decreased total open position to 30

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 109.5, which was -61 lower than the previous day. The implied volatity was 18.59, the open interest changed by 23 which increased total open position to 32

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 170.5, which was 19.6 higher than the previous day. The implied volatity was 19.29, the open interest changed by 0 which decreased total open position to 9

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 150.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 150.9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 150.9, which was -3.05 lower than the previous day. The implied volatity was 12.94, the open interest changed by 0 which decreased total open position to 9

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 154.2, which was -24.4 lower than the previous day. The implied volatity was 21.15, the open interest changed by 9 which increased total open position to 9

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 178.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ALKEM was trading at 5713.00. The strike last trading price was 178.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ALKEM was trading at 5723.00. The strike last trading price was 178.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 178.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ALKEM was trading at 5696.50. The strike last trading price was 178.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ALKEM was trading at 5679.50. The strike last trading price was 178.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ALKEM was trading at 5664.00. The strike last trading price was 178.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ALKEM was trading at 5525.00. The strike last trading price was 178.6, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ALKEM was trading at 5535.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ALKEM 30DEC2025 5650 PE
Delta: -0.41 Vega: 5.28 Theta: -1.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	5667.50	77.1 ₹ 9,637.5	-28.3 -3537.50	18.89	46 5,750	2 250	50 6,250
8 Dec	5599.00	106 ₹ 13,250	35 4375.00	17.32	129 16,125	8 1,000	49 6,125
5 Dec	5675.50	71 ₹ 8,875	-13.6 -1700.00	17.58	40 5,000	11 1,375	42 5,250
4 Dec	5659.00	86.45 ₹ 10,806.25	-6.5 -812.50	16.72	61 7,625	-7 -875	33 4,125
3 Dec	5647.50	92.95 ₹ 11,618.75	-12.3 -1537.50	18.29	48 6,000	-4 -500	40 5,000
2 Dec	5638.50	104.1 ₹ 13,012.5	-18.7 -2337.50	18.21	54 6,750	0 0	44 5,500
1 Dec	5609.50	123.4 ₹ 15,425	53.6 6700.00	18.37	4 500	-2 -250	43 5,375
28 Nov	5685.00	69 ₹ 8,625	-35.85 -4481.25	-	0 0	0 0	0 0
27 Nov	5686.50	69 ₹ 8,625	-35.85 -4481.25	-	0 0	-8 -1,000	0 0
26 Nov	5773.00	69 ₹ 8,625	-35.85 -4481.25	20.35	42 5,250	-8 -1,000	45 5,625
25 Nov	5701.00	110.25 ₹ 13,781.25	-30.1 -3762.50	22.42	56 7,000	23 2,875	54 6,750
24 Nov	5625.00	143 ₹ 17,875	3 375.00	21.19	53 6,625	33 4,125	34 4,250
21 Nov	5700.00	140 ₹ 17,500	-197.3 -24662.50	26.31	1 125	0 0	0 0
18 Nov	5713.00	337.3 ₹ 42,162.5	0 0.00	1.80	0 0	0 0	0 0
17 Nov	5723.00	337.3 ₹ 42,162.5	0 0.00	1.96	0 0	0 0	0 0
14 Nov	5722.50	337.3 ₹ 42,162.5	0 0.00	1.68	0 0	0 0	0 0
11 Nov	5696.50	337.3 ₹ 42,162.5	0 0.00	-	0 0	0 0	0 0
10 Nov	5679.50	337.3 ₹ 42,162.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5664.00	337.3 ₹ 42,162.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5525.00	337.3 ₹ 42,162.5	0 0.00	-	0 0	0 0	0 0
29 Oct	5535.00	337.3 ₹ 42,162.5	0 0.00	-	0 0	0 0	0 0

For Alkem Laboratories Ltd. - strike price 5650 expiring on 30DEC2025

Delta for 5650 PE is -0.41

Historical price for 5650 PE is as follows

On 9 Dec ALKEM was trading at 5667.50. The strike last trading price was 77.1, which was -28.3 lower than the previous day. The implied volatity was 18.89, the open interest changed by 2 which increased total open position to 50

On 8 Dec ALKEM was trading at 5599.00. The strike last trading price was 106, which was 35 higher than the previous day. The implied volatity was 17.32, the open interest changed by 8 which increased total open position to 49

On 5 Dec ALKEM was trading at 5675.50. The strike last trading price was 71, which was -13.6 lower than the previous day. The implied volatity was 17.58, the open interest changed by 11 which increased total open position to 42

On 4 Dec ALKEM was trading at 5659.00. The strike last trading price was 86.45, which was -6.5 lower than the previous day. The implied volatity was 16.72, the open interest changed by -7 which decreased total open position to 33

On 3 Dec ALKEM was trading at 5647.50. The strike last trading price was 92.95, which was -12.3 lower than the previous day. The implied volatity was 18.29, the open interest changed by -4 which decreased total open position to 40

On 2 Dec ALKEM was trading at 5638.50. The strike last trading price was 104.1, which was -18.7 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 44

On 1 Dec ALKEM was trading at 5609.50. The strike last trading price was 123.4, which was 53.6 higher than the previous day. The implied volatity was 18.37, the open interest changed by -2 which decreased total open position to 43

On 28 Nov ALKEM was trading at 5685.00. The strike last trading price was 69, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ALKEM was trading at 5686.50. The strike last trading price was 69, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 26 Nov ALKEM was trading at 5773.00. The strike last trading price was 69, which was -35.85 lower than the previous day. The implied volatity was 20.35, the open interest changed by -8 which decreased total open position to 45

On 25 Nov ALKEM was trading at 5701.00. The strike last trading price was 110.25, which was -30.1 lower than the previous day. The implied volatity was 22.42, the open interest changed by 23 which increased total open position to 54

On 24 Nov ALKEM was trading at 5625.00. The strike last trading price was 143, which was 3 higher than the previous day. The implied volatity was 21.19, the open interest changed by 33 which increased total open position to 34

On 21 Nov ALKEM was trading at 5700.00. The strike last trading price was 140, which was -197.3 lower than the previous day. The implied volatity was 26.31, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ALKEM was trading at 5713.00. The strike last trading price was 337.3, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ALKEM was trading at 5723.00. The strike last trading price was 337.3, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ALKEM was trading at 5722.50. The strike last trading price was 337.3, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ALKEM was trading at 5696.50. The strike last trading price was 337.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ALKEM was trading at 5679.50. The strike last trading price was 337.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ALKEM was trading at 5664.00. The strike last trading price was 337.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ALKEM was trading at 5525.00. The strike last trading price was 337.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ALKEM was trading at 5535.00. The strike last trading price was 337.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ALKEM

ALKEM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD